Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea
· Delayed Price · Currency is KRW 20,050
-150 (-0.74%)
Apr 29, 2026, 9:40 AM KST
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,600.00 | 21,250.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.46% | 116,341 |
| Apr 27, 2026 | 20,600.00 | 21,250.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.24% | 148,515 |
| Apr 24, 2026 | 20,000.00 | 20,850.00 | 20,000.00 | 20,550.00 | 20,550.00 | 2.24% | 74,776 |
| Apr 23, 2026 | 20,650.00 | 20,650.00 | 19,900.00 | 20,100.00 | 20,100.00 | -3.37% | 110,891 |
| Apr 22, 2026 | 20,550.00 | 20,950.00 | 20,100.00 | 20,800.00 | 20,800.00 | 1.96% | 161,344 |
| Apr 21, 2026 | 19,500.00 | 20,450.00 | 19,460.00 | 20,400.00 | 20,400.00 | 6.53% | 224,258 |
| Apr 20, 2026 | 19,000.00 | 19,420.00 | 18,730.00 | 19,150.00 | 19,150.00 | 1.86% | 102,487 |
| Apr 17, 2026 | 18,630.00 | 19,370.00 | 18,520.00 | 18,800.00 | 18,800.00 | 1.57% | 116,837 |
| Apr 16, 2026 | 18,780.00 | 18,850.00 | 18,440.00 | 18,510.00 | 18,510.00 | -0.27% | 89,542 |
| Apr 15, 2026 | 18,140.00 | 18,920.00 | 18,000.00 | 18,560.00 | 18,560.00 | 4.39% | 88,092 |
| Apr 14, 2026 | 17,920.00 | 18,350.00 | 17,600.00 | 17,780.00 | 17,780.00 | 0.11% | 87,582 |
| Apr 13, 2026 | 17,470.00 | 17,990.00 | 17,310.00 | 17,760.00 | 17,760.00 | 0.34% | 52,642 |
| Apr 10, 2026 | 17,770.00 | 17,900.00 | 17,620.00 | 17,700.00 | 17,700.00 | 0.40% | 48,969 |
| Apr 9, 2026 | 18,060.00 | 18,180.00 | 17,620.00 | 17,630.00 | 17,630.00 | -3.13% | 88,740 |
| Apr 8, 2026 | 19,000.00 | 19,000.00 | 18,110.00 | 18,200.00 | 18,200.00 | 1.73% | 117,759 |
| Apr 7, 2026 | 16,990.00 | 19,050.00 | 16,990.00 | 17,890.00 | 17,890.00 | 5.61% | 258,440 |
| Apr 6, 2026 | 17,060.00 | 17,400.00 | 16,940.00 | 16,940.00 | 16,940.00 | -0.35% | 57,422 |
| Apr 3, 2026 | 17,500.00 | 17,670.00 | 16,850.00 | 17,000.00 | 17,000.00 | -1.73% | 78,140 |
| Apr 2, 2026 | 17,710.00 | 18,650.00 | 16,990.00 | 17,300.00 | 17,300.00 | -1.82% | 157,088 |
| Apr 1, 2026 | 17,400.00 | 17,870.00 | 17,400.00 | 17,620.00 | 17,620.00 | 3.95% | 82,349 |
| Mar 31, 2026 | 17,810.00 | 17,840.00 | 16,770.00 | 16,950.00 | 16,950.00 | -1.74% | 90,231 |
| Mar 30, 2026 | 16,780.00 | 17,610.00 | 16,710.00 | 17,250.00 | 17,250.00 | -0.46% | 76,844 |
| Mar 27, 2026 | 16,800.00 | 17,590.00 | 16,420.00 | 17,330.00 | 17,330.00 | 1.35% | 67,732 |
| Mar 26, 2026 | 17,520.00 | 17,620.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.34% | 77,963 |
| Mar 25, 2026 | 17,010.00 | 18,650.00 | 17,010.00 | 17,510.00 | 17,510.00 | 3.67% | 83,038 |
| Mar 24, 2026 | 16,910.00 | 17,540.00 | 16,100.00 | 16,890.00 | 16,890.00 | 2.12% | 70,399 |
| Mar 23, 2026 | 16,800.00 | 17,030.00 | 16,520.00 | 16,540.00 | 16,540.00 | -4.00% | 91,495 |
| Mar 20, 2026 | 17,360.00 | 17,670.00 | 17,170.00 | 17,230.00 | 17,230.00 | -0.40% | 76,128 |
| Mar 19, 2026 | 17,360.00 | 17,440.00 | 17,160.00 | 17,300.00 | 17,300.00 | -2.81% | 83,407 |
| Mar 18, 2026 | 18,150.00 | 18,190.00 | 17,500.00 | 17,800.00 | 17,800.00 | 0.17% | 68,424 |
| Mar 17, 2026 | 17,870.00 | 18,310.00 | 17,650.00 | 17,770.00 | 17,770.00 | 1.25% | 84,403 |
| Mar 16, 2026 | 18,030.00 | 18,300.00 | 17,500.00 | 17,550.00 | 17,550.00 | -3.04% | 81,147 |
| Mar 13, 2026 | 17,800.00 | 18,550.00 | 17,410.00 | 18,100.00 | 18,100.00 | 0.28% | 73,908 |
| Mar 12, 2026 | 18,180.00 | 18,490.00 | 17,830.00 | 18,050.00 | 18,050.00 | -1.42% | 132,491 |
| Mar 11, 2026 | 19,010.00 | 19,170.00 | 18,220.00 | 18,310.00 | 18,310.00 | -2.03% | 110,753 |
| Mar 10, 2026 | 19,120.00 | 19,270.00 | 18,550.00 | 18,690.00 | 18,690.00 | 1.52% | 106,068 |
| Mar 9, 2026 | 18,500.00 | 18,970.00 | 17,600.00 | 18,410.00 | 18,410.00 | -5.10% | 115,540 |
| Mar 6, 2026 | 17,980.00 | 19,530.00 | 17,980.00 | 19,400.00 | 19,400.00 | 7.96% | 137,239 |
| Mar 5, 2026 | 16,860.00 | 19,330.00 | 16,860.00 | 17,970.00 | 17,970.00 | 13.59% | 225,979 |
| Mar 4, 2026 | 18,780.00 | 18,880.00 | 15,810.00 | 15,820.00 | 15,820.00 | -17.17% | 306,926 |
| Mar 3, 2026 | 20,100.00 | 20,950.00 | 19,100.00 | 19,100.00 | 19,100.00 | -6.83% | 235,735 |
| Feb 27, 2026 | 20,300.00 | 20,850.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.68% | 104,199 |
| Feb 26, 2026 | 21,500.00 | 21,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | -1.65% | 186,016 |
| Feb 25, 2026 | 21,000.00 | 21,200.00 | 20,700.00 | 21,200.00 | 21,200.00 | 2.17% | 108,110 |
| Feb 24, 2026 | 20,750.00 | 21,450.00 | 20,550.00 | 20,750.00 | 20,750.00 | 0.24% | 95,712 |
| Feb 23, 2026 | 21,600.00 | 21,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.90% | 109,785 |
| Feb 20, 2026 | 21,300.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.71% | 66,460 |
| Feb 19, 2026 | 20,800.00 | 21,500.00 | 20,350.00 | 21,250.00 | 21,250.00 | 3.91% | 159,359 |
| Feb 13, 2026 | 21,000.00 | 21,100.00 | 20,400.00 | 20,450.00 | 20,450.00 | -3.76% | 94,624 |
| Feb 12, 2026 | 21,600.00 | 22,000.00 | 21,150.00 | 21,250.00 | 21,250.00 | 3.16% | 118,514 |
| Feb 11, 2026 | 20,950.00 | 21,300.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.96% | 69,068 |
| Feb 10, 2026 | 21,600.00 | 22,050.00 | 20,800.00 | 20,800.00 | 20,800.00 | -2.35% | 80,443 |
| Feb 9, 2026 | 20,100.00 | 21,350.00 | 20,100.00 | 21,300.00 | 21,300.00 | 8.34% | 151,661 |
| Feb 6, 2026 | 19,890.00 | 20,100.00 | 19,200.00 | 19,660.00 | 19,660.00 | -4.10% | 127,040 |
| Feb 5, 2026 | 20,900.00 | 21,250.00 | 20,400.00 | 20,500.00 | 20,500.00 | -3.98% | 136,546 |
| Feb 4, 2026 | 21,150.00 | 21,800.00 | 20,800.00 | 21,350.00 | 21,350.00 | 0.47% | 140,457 |
| Feb 3, 2026 | 22,150.00 | 22,150.00 | 20,450.00 | 21,250.00 | 21,250.00 | - | 201,638 |
| Feb 2, 2026 | 21,750.00 | 23,350.00 | 21,200.00 | 21,250.00 | 21,250.00 | -7.00% | 224,894 |
| Jan 30, 2026 | 23,900.00 | 24,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | -2.56% | 299,194 |
| Jan 29, 2026 | 23,750.00 | 24,200.00 | 21,750.00 | 23,450.00 | 23,450.00 | 1.52% | 468,394 |
| Jan 28, 2026 | 21,800.00 | 23,250.00 | 21,600.00 | 23,100.00 | 23,100.00 | 7.94% | 499,096 |
| Jan 27, 2026 | 20,550.00 | 21,750.00 | 20,550.00 | 21,400.00 | 21,400.00 | 1.18% | 232,663 |
| Jan 26, 2026 | 19,800.00 | 21,200.00 | 19,750.00 | 21,150.00 | 21,150.00 | 8.68% | 400,953 |
| Jan 23, 2026 | 19,890.00 | 19,890.00 | 18,610.00 | 19,460.00 | 19,460.00 | 1.67% | 265,336 |
| Jan 22, 2026 | 17,950.00 | 19,290.00 | 17,920.00 | 19,140.00 | 19,140.00 | 7.23% | 315,561 |
| Jan 21, 2026 | 18,000.00 | 18,130.00 | 17,570.00 | 17,850.00 | 17,850.00 | -3.25% | 130,438 |
| Jan 20, 2026 | 18,190.00 | 18,790.00 | 16,900.00 | 18,450.00 | 18,450.00 | 1.43% | 182,915 |
| Jan 19, 2026 | 17,670.00 | 18,230.00 | 17,400.00 | 18,190.00 | 18,190.00 | 1.96% | 129,248 |
| Jan 16, 2026 | 18,000.00 | 18,070.00 | 17,700.00 | 17,840.00 | 17,840.00 | 1.42% | 139,455 |
| Jan 15, 2026 | 17,200.00 | 17,590.00 | 17,010.00 | 17,590.00 | 17,590.00 | 2.45% | 85,395 |
| Jan 14, 2026 | 17,840.00 | 17,890.00 | 17,160.00 | 17,170.00 | 17,170.00 | -4.24% | 102,632 |
| Jan 13, 2026 | 17,610.00 | 17,930.00 | 17,130.00 | 17,930.00 | 17,930.00 | 3.40% | 105,048 |
| Jan 12, 2026 | 17,140.00 | 17,450.00 | 17,000.00 | 17,340.00 | 17,340.00 | 0.23% | 96,000 |
| Jan 9, 2026 | 17,870.00 | 17,930.00 | 16,780.00 | 17,300.00 | 17,300.00 | 5.88% | 209,759 |
| Jan 8, 2026 | 16,750.00 | 16,800.00 | 16,270.00 | 16,340.00 | 16,340.00 | -2.16% | 99,215 |
| Jan 7, 2026 | 17,440.00 | 17,590.00 | 16,560.00 | 16,700.00 | 16,700.00 | -4.19% | 125,071 |
| Jan 6, 2026 | 17,620.00 | 17,750.00 | 17,410.00 | 17,430.00 | 17,430.00 | 0.93% | 104,181 |
| Jan 5, 2026 | 16,770.00 | 17,350.00 | 16,500.00 | 17,270.00 | 17,270.00 | 2.98% | 107,064 |
| Jan 2, 2026 | 17,410.00 | 17,590.00 | 16,740.00 | 16,770.00 | 16,770.00 | -4.82% | 181,645 |
| Dec 30, 2025 | 18,300.00 | 18,390.00 | 17,610.00 | 17,620.00 | 17,620.00 | -4.24% | 124,816 |
| Dec 29, 2025 | 18,550.00 | 18,810.00 | 18,380.00 | 18,400.00 | 18,400.00 | -2.23% | 108,555 |
| Dec 26, 2025 | 18,970.00 | 19,180.00 | 18,800.00 | 18,820.00 | 18,820.00 | -0.79% | 60,861 |
| Dec 24, 2025 | 19,260.00 | 19,590.00 | 18,850.00 | 18,970.00 | 18,970.00 | 0.42% | 74,826 |
| Dec 23, 2025 | 19,210.00 | 19,240.00 | 18,880.00 | 18,890.00 | 18,890.00 | -1.10% | 58,703 |
| Dec 22, 2025 | 19,210.00 | 19,390.00 | 19,040.00 | 19,100.00 | 19,100.00 | 0.10% | 96,342 |
| Dec 19, 2025 | 19,000.00 | 19,240.00 | 18,380.00 | 19,080.00 | 19,080.00 | 1.01% | 108,463 |
| Dec 18, 2025 | 19,430.00 | 19,440.00 | 18,840.00 | 18,890.00 | 18,890.00 | -5.41% | 175,651 |
| Dec 17, 2025 | 19,930.00 | 20,150.00 | 19,750.00 | 19,970.00 | 19,970.00 | 1.11% | 73,614 |
| Dec 16, 2025 | 20,600.00 | 20,600.00 | 19,750.00 | 19,750.00 | 19,750.00 | -4.13% | 205,937 |
| Dec 15, 2025 | 20,850.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | -4.63% | 215,849 |
| Dec 12, 2025 | 22,350.00 | 22,400.00 | 21,450.00 | 21,600.00 | 21,600.00 | -3.79% | 230,713 |
| Dec 11, 2025 | 22,750.00 | 22,750.00 | 21,800.00 | 22,450.00 | 22,450.00 | 1.35% | 118,972 |
| Dec 10, 2025 | 23,000.00 | 23,100.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.77% | 89,333 |
| Dec 9, 2025 | 22,400.00 | 23,100.00 | 22,150.00 | 22,550.00 | 22,550.00 | -0.66% | 92,005 |
| Dec 8, 2025 | 21,800.00 | 22,750.00 | 21,800.00 | 22,700.00 | 22,700.00 | 4.37% | 178,923 |
| Dec 5, 2025 | 21,850.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,750.00 | -2.03% | 100,048 |
| Dec 4, 2025 | 22,100.00 | 22,400.00 | 21,600.00 | 22,200.00 | 22,200.00 | 0.68% | 81,279 |
| Dec 3, 2025 | 22,450.00 | 22,600.00 | 22,000.00 | 22,050.00 | 22,050.00 | -1.78% | 42,433 |
| Dec 2, 2025 | 22,350.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.22% | 53,191 |
| Dec 1, 2025 | 22,000.00 | 22,900.00 | 22,000.00 | 22,400.00 | 22,400.00 | 2.75% | 110,303 |